KSL Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.930 | 1.970 | 1.920 | 1.940 | 1.784 | 1,891,600 |
| 2024-05-13 | 1.880 | 1.960 | 1.840 | 1.920 | 1.765 | 3,369,900 |
| 2024-05-10 | 1.850 | 1.880 | 1.850 | 1.870 | 1.719 | 915,700 |
| 2024-05-09 | 1.850 | 1.890 | 1.840 | 1.850 | 1.701 | 1,541,100 |
| 2024-05-08 | 1.900 | 1.900 | 1.830 | 1.840 | 1.692 | 1,493,800 |
| 2024-05-07 | 1.870 | 1.910 | 1.830 | 1.880 | 1.729 | 3,991,100 |
| 2024-05-06 | 1.780 | 1.880 | 1.780 | 1.850 | 1.701 | 5,527,500 |
| 2024-05-03 | 1.710 | 1.750 | 1.710 | 1.740 | 1.600 | 1,194,600 |
| 2024-05-02 | 1.720 | 1.720 | 1.680 | 1.700 | 1.563 | 1,285,000 |
| 2024-04-30 | 1.730 | 1.780 | 1.710 | 1.720 | 1.582 | 1,370,700 |
| 2024-04-29 | 1.740 | 1.750 | 1.710 | 1.730 | 1.591 | 1,400,500 |
| 2024-04-26 | 1.750 | 1.780 | 1.730 | 1.740 | 1.600 | 1,732,800 |
| 2024-04-25 | 1.750 | 1.770 | 1.720 | 1.770 | 1.628 | 1,088,400 |
| 2024-04-24 | 1.710 | 1.780 | 1.710 | 1.750 | 1.609 | 2,406,900 |
| 2024-04-23 | 1.710 | 1.720 | 1.680 | 1.700 | 1.563 | 1,095,100 |
| 2024-04-22 | 1.650 | 1.730 | 1.650 | 1.710 | 1.572 | 2,318,200 |
| 2024-04-19 | 1.700 | 1.700 | 1.610 | 1.630 | 1.499 | 4,772,200 |
| 2024-04-18 | 1.710 | 1.730 | 1.680 | 1.710 | 1.572 | 2,245,900 |
| 2024-04-17 | 1.670 | 1.720 | 1.630 | 1.720 | 1.582 | 4,188,000 |
| 2024-04-16 | 1.770 | 1.790 | 1.640 | 1.650 | 1.517 | 7,272,900 |
| 2024-04-15 | 1.830 | 1.870 | 1.760 | 1.790 | 1.646 | 4,408,400 |
| 2024-04-12 | 1.760 | 1.870 | 1.740 | 1.870 | 1.719 | 5,159,000 |
| 2024-04-09 | 1.800 | 1.800 | 1.750 | 1.760 | 1.618 | 1,785,200 |
| 2024-04-08 | 1.790 | 1.820 | 1.730 | 1.800 | 1.655 | 2,838,000 |
| 2024-04-05 | 1.680 | 1.820 | 1.670 | 1.790 | 1.646 | 10,435,000 |
| 2024-04-04 | 1.450 | 1.680 | 1.450 | 1.670 | 1.536 | 8,607,700 |
| 2024-04-03 | 1.480 | 1.480 | 1.450 | 1.460 | 1.343 | 1,371,200 |
| 2024-04-02 | 1.510 | 1.520 | 1.460 | 1.470 | 1.352 | 1,663,800 |
| 2024-04-01 | 1.470 | 1.510 | 1.460 | 1.500 | 1.379 | 1,945,800 |
| 2024-03-29 | 1.470 | 1.490 | 1.460 | 1.470 | 1.352 | 1,165,000 |
| 2024-03-27 | 1.500 | 1.520 | 1.470 | 1.470 | 1.352 | 1,715,800 |
| 2024-03-26 | 1.510 | 1.510 | 1.470 | 1.490 | 1.370 | 1,340,100 |
| 2024-03-25 | 1.510 | 1.540 | 1.500 | 1.510 | 1.388 | 1,398,700 |
| 2024-03-22 | 1.500 | 1.540 | 1.490 | 1.510 | 1.388 | 2,781,000 |
| 2024-03-21 | 1.460 | 1.490 | 1.460 | 1.490 | 1.370 | 2,609,500 |
| 2024-03-20 | 1.490 | 1.490 | 1.450 | 1.450 | 1.333 | 1,113,500 |
| 2024-03-19 | 1.470 | 1.480 | 1.440 | 1.470 | 1.352 | 1,579,300 |
| 2024-03-18 | 1.440 | 1.470 | 1.430 | 1.460 | 1.343 | 1,882,400 |
| 2024-03-15 | 1.430 | 1.450 | 1.400 | 1.430 | 1.315 | 2,242,800 |
| 2024-03-14 | 1.430 | 1.440 | 1.420 | 1.440 | 1.324 | 945,800 |
| 2024-03-13 | 1.440 | 1.470 | 1.430 | 1.430 | 1.315 | 1,688,100 |
| 2024-03-12 | 1.450 | 1.460 | 1.410 | 1.440 | 1.324 | 3,410,000 |
| 2024-03-11 | 1.480 | 1.480 | 1.440 | 1.460 | 1.343 | 1,615,900 |
| 2024-03-08 | 1.510 | 1.510 | 1.470 | 1.480 | 1.361 | 1,119,600 |
| 2024-03-07 | 1.480 | 1.510 | 1.460 | 1.510 | 1.388 | 2,571,000 |
| 2024-03-06 | 1.510 | 1.530 | 1.470 | 1.470 | 1.352 | 2,505,400 |
| 2024-03-05 | 1.560 | 1.580 | 1.510 | 1.540 | 1.416 | 1,828,300 |
| 2024-03-04 | 1.500 | 1.560 | 1.480 | 1.560 | 1.434 | 1,744,500 |
| 2024-03-01 | 1.520 | 1.540 | 1.470 | 1.500 | 1.379 | 1,759,900 |
| 2024-02-29 | 1.580 | 1.600 | 1.510 | 1.530 | 1.407 | 3,961,500 |
| 2024-02-28 | 1.570 | 1.570 | 1.520 | 1.530 | 1.407 | 1,476,800 |
| 2024-02-27 | 1.540 | 1.570 | 1.490 | 1.570 | 1.444 | 2,214,800 |
| 2024-02-26 | 1.580 | 1.590 | 1.540 | 1.540 | 1.416 | 667,300 |
| 2024-02-23 | 1.520 | 1.580 | 1.510 | 1.580 | 1.453 | 2,399,600 |
| 2024-02-22 | 1.520 | 1.530 | 1.500 | 1.510 | 1.388 | 1,397,800 |
| 2024-02-21 | 1.560 | 1.560 | 1.510 | 1.520 | 1.398 | 1,381,400 |
| 2024-02-20 | 1.520 | 1.560 | 1.500 | 1.560 | 1.434 | 1,454,100 |
| 2024-02-19 | 1.530 | 1.530 | 1.500 | 1.520 | 1.398 | 1,162,600 |
| 2024-02-16 | 1.480 | 1.540 | 1.470 | 1.530 | 1.407 | 2,632,100 |
| 2024-02-15 | 1.470 | 1.500 | 1.470 | 1.480 | 1.361 | 930,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.1000 MYR |
| 2025-07-14 | 0.0800 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.